Shoprite Holdings Ltd (JSE:SHP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 29,042
+412 (1.44%)
Sep 17, 2025, 5:00 PM SAST
Shoprite Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 28,600.00 | 29,042.00 | 28,563.00 | 29,042.00 | 29,042.00 | 1.44% | 1,272,195 |
| Sep 16, 2025 | 28,891.00 | 29,087.00 | 28,506.00 | 28,631.00 | 28,631.00 | -0.90% | 1,095,796 |
| Sep 15, 2025 | 28,681.00 | 29,200.00 | 28,613.00 | 28,892.00 | 28,892.00 | 0.08% | 1,525,831 |
| Sep 12, 2025 | 28,300.00 | 28,945.00 | 28,030.00 | 28,869.00 | 28,869.00 | 2.73% | 1,678,854 |
| Sep 11, 2025 | 27,851.00 | 28,293.00 | 27,839.00 | 28,103.00 | 28,103.00 | 0.18% | 1,172,057 |
| Sep 10, 2025 | 28,408.00 | 28,408.00 | 27,811.00 | 28,053.00 | 28,053.00 | -0.91% | 952,382 |
| Sep 9, 2025 | 27,700.00 | 28,329.00 | 27,677.00 | 28,311.00 | 28,311.00 | 2.13% | 1,745,924 |
| Sep 8, 2025 | 27,833.00 | 27,983.00 | 27,456.00 | 27,721.00 | 27,721.00 | -0.41% | 671,126 |
| Sep 5, 2025 | 27,813.00 | 28,019.00 | 27,608.00 | 27,835.00 | 27,835.00 | 0.85% | 857,716 |
| Sep 4, 2025 | 27,658.00 | 27,870.00 | 27,084.00 | 27,601.00 | 27,601.00 | 0.84% | 1,641,726 |
| Sep 3, 2025 | 27,650.00 | 27,969.00 | 27,091.00 | 27,371.00 | 27,371.00 | 0.54% | 2,388,685 |
| Sep 2, 2025 | 26,551.00 | 27,369.00 | 26,551.00 | 27,225.00 | 27,225.00 | 5.45% | 4,543,325 |
| Sep 1, 2025 | 26,300.00 | 26,438.00 | 25,800.00 | 25,819.00 | 25,819.00 | -1.80% | 2,296,584 |
| Aug 29, 2025 | 26,550.00 | 26,634.00 | 26,293.00 | 26,293.00 | 26,293.00 | -0.54% | 1,844,426 |
| Aug 28, 2025 | 27,088.00 | 27,237.00 | 26,436.00 | 26,436.00 | 26,436.00 | -1.86% | 1,803,161 |
| Aug 27, 2025 | 26,940.00 | 26,954.00 | 26,650.00 | 26,936.00 | 26,936.00 | 0.64% | 1,136,888 |
| Aug 26, 2025 | 26,790.00 | 26,856.00 | 26,501.00 | 26,764.00 | 26,764.00 | -0.10% | 2,269,876 |
| Aug 25, 2025 | 27,300.00 | 27,300.00 | 26,733.00 | 26,792.00 | 26,792.00 | -1.18% | 662,485 |
| Aug 22, 2025 | 27,299.00 | 27,299.00 | 26,962.00 | 27,111.00 | 27,111.00 | 0.27% | 817,979 |
| Aug 21, 2025 | 26,802.00 | 27,275.00 | 26,707.00 | 27,038.00 | 27,038.00 | 0.78% | 1,065,738 |
| Aug 20, 2025 | 26,802.00 | 27,173.00 | 26,802.00 | 26,830.00 | 26,830.00 | -0.74% | 788,739 |
| Aug 19, 2025 | 27,299.00 | 27,299.00 | 26,481.00 | 27,030.00 | 27,030.00 | 1.95% | 1,081,216 |
| Aug 18, 2025 | 26,722.00 | 26,935.00 | 26,514.00 | 26,514.00 | 26,514.00 | -1.29% | 982,871 |
| Aug 15, 2025 | 27,258.00 | 27,258.00 | 26,756.00 | 26,860.00 | 26,860.00 | -0.37% | 510,958 |
| Aug 14, 2025 | 27,127.00 | 27,354.00 | 26,810.00 | 26,961.00 | 26,961.00 | -0.61% | 881,331 |
| Aug 13, 2025 | 27,050.00 | 27,390.00 | 26,999.00 | 27,127.00 | 27,127.00 | 0.29% | 1,295,909 |
| Aug 12, 2025 | 26,600.00 | 27,110.00 | 26,600.00 | 27,049.00 | 27,049.00 | 1.85% | 1,135,044 |
| Aug 11, 2025 | 26,885.00 | 27,055.00 | 26,514.00 | 26,557.00 | 26,557.00 | -0.48% | 1,244,617 |
| Aug 8, 2025 | 26,500.00 | 26,983.00 | 26,221.00 | 26,686.00 | 26,686.00 | 1.47% | 1,503,394 |
| Aug 7, 2025 | 25,889.00 | 26,338.00 | 25,601.00 | 26,299.00 | 26,299.00 | 1.94% | 2,154,020 |
| Aug 6, 2025 | 26,101.00 | 26,212.00 | 25,671.00 | 25,799.00 | 25,799.00 | -0.87% | 1,843,214 |
| Aug 5, 2025 | 27,086.00 | 27,193.00 | 25,061.00 | 26,026.00 | 26,026.00 | -0.54% | 4,757,718 |
| Aug 4, 2025 | 26,625.00 | 26,699.00 | 25,974.00 | 26,167.00 | 26,167.00 | -1.08% | 2,363,658 |
| Aug 1, 2025 | 26,551.00 | 26,611.00 | 26,109.00 | 26,452.00 | 26,452.00 | -0.37% | 1,584,332 |
| Jul 31, 2025 | 26,870.00 | 27,082.00 | 26,551.00 | 26,551.00 | 26,551.00 | -1.09% | 1,964,251 |
| Jul 30, 2025 | 26,600.00 | 26,993.00 | 26,484.00 | 26,843.00 | 26,843.00 | 0.81% | 662,436 |
| Jul 29, 2025 | 26,414.00 | 26,671.00 | 26,367.00 | 26,627.00 | 26,627.00 | 0.81% | 1,140,354 |
| Jul 28, 2025 | 26,495.00 | 26,580.00 | 26,343.00 | 26,412.00 | 26,412.00 | 0.07% | 1,274,305 |
| Jul 25, 2025 | 27,000.00 | 27,147.00 | 26,394.00 | 26,394.00 | 26,394.00 | -2.44% | 1,996,418 |
| Jul 24, 2025 | 27,060.00 | 27,283.00 | 26,994.00 | 27,054.00 | 27,054.00 | -0.05% | 1,122,993 |
| Jul 23, 2025 | 27,633.00 | 27,633.00 | 27,027.00 | 27,068.00 | 27,068.00 | -1.35% | 1,101,123 |
| Jul 22, 2025 | 27,400.00 | 27,532.00 | 27,167.00 | 27,438.00 | 27,438.00 | 0.33% | 809,125 |
| Jul 21, 2025 | 27,727.00 | 27,943.00 | 27,197.00 | 27,349.00 | 27,349.00 | -1.35% | 612,596 |
| Jul 18, 2025 | 27,200.00 | 27,814.00 | 26,995.00 | 27,723.00 | 27,723.00 | 2.47% | 1,333,778 |
| Jul 17, 2025 | 26,971.00 | 27,133.00 | 26,637.00 | 27,056.00 | 27,056.00 | 1.07% | 1,553,088 |
| Jul 16, 2025 | 27,000.00 | 27,300.00 | 26,413.00 | 26,769.00 | 26,769.00 | -0.87% | 2,066,860 |
| Jul 15, 2025 | 26,911.00 | 27,335.00 | 26,911.00 | 27,004.00 | 27,004.00 | -0.59% | 851,012 |
| Jul 14, 2025 | 27,400.00 | 27,400.00 | 26,928.00 | 27,164.00 | 27,164.00 | 0.07% | 655,830 |
| Jul 11, 2025 | 28,182.00 | 28,182.00 | 27,100.00 | 27,146.00 | 27,146.00 | -2.31% | 988,287 |
| Jul 10, 2025 | 27,925.00 | 28,130.00 | 27,711.00 | 27,787.00 | 27,787.00 | -0.73% | 378,051 |